INFINITY PROPERTY $58.76

up +0.72


23/5/2013 04:23 PM  |  NASDAQ : IPCC  |  Industries : Finance and Insurance / Insurance Carriers
Type:

IPCC historical data

Date Open High Low Close Volume
5/25/2011 51.76 52.51 51.37 52.31 390
5/24/2011 52.66 52.79 51.73 51.76 1063
5/23/2011 52.17 54.35 51.70 52.57 318
5/20/2011 52.41 53.85 52.39 53.06 585
5/19/2011 53.56 53.87 52.45 52.78 336
5/18/2011 52.59 53.18 52.09 53.17 678
5/17/2011 52.49 52.91 52.03 52.33 608
5/16/2011 52.67 53.30 52.56 52.66 333
5/13/2011 53.82 54.15 52.93 53.05 340
5/12/2011 52.48 53.98 52.40 53.98 521
5/11/2011 53.14 53.75 52.67 52.92 1261
5/10/2011 52.34 53.98 51.83 53.47 913
5/9/2011 53.27 53.27 52.03 52.32 1150
5/6/2011 54.86 55.09 53.33 53.47 900
5/5/2011 57.60 57.60 53.46 54.39 553
5/4/2011 58.96 59.16 58.24 58.33 317
5/3/2011 58.40 59.17 58.40 59.01 340
5/2/2011 59.29 59.29 58.34 58.50 370
4/29/2011 58.71 59.45 58.60 59.10 180
4/28/2011 58.35 58.52 57.65 58.52 330
4/27/2011 58.53 58.70 57.68 58.40 320
4/26/2011 58.73 59.04 58.42 58.53 301
4/25/2011 59.02 59.29 58.43 58.62 400
4/21/2011 59.73 59.73 58.91 59.35 285
4/20/2011 59.79 59.80 59.06 59.23 244
4/19/2011 59.90 59.90 58.86 59.05 379
4/18/2011 60.05 60.53 58.92 59.46 918
4/15/2011 60.04 61.15 60.02 61.01 586
4/14/2011 60.69 61.70 60.11 60.31 571
4/13/2011 61.60 61.60 60.27 61.28 568
4/12/2011 60.80 61.77 60.74 61.02 417
4/11/2011 60.97 62.21 60.61 61.05 794
4/8/2011 61.43 61.96 60.21 60.96 517
4/7/2011 60.91 61.73 60.44 60.95 407
4/6/2011 60.70 61.12 60.59 60.75 193
4/5/2011 60.33 60.84 59.77 59.90 341
4/4/2011 60.14 60.78 59.75 60.27 163
4/1/2011 59.81 60.95 59.24 60.04 336
3/31/2011 58.79 59.99 58.79 59.49 495
3/30/2011 58.10 58.95 58.10 58.94 218
3/29/2011 57.59 58.44 57.54 58.11 179
3/28/2011 58.38 58.38 57.40 57.52 247
3/25/2011 57.27 58.71 57.02 58.06 381
3/24/2011 57.09 57.30 56.90 57.01 235
3/23/2011 57.02 57.55 56.49 57.19 172
3/22/2011 56.56 57.33 56.20 57.10 326
3/21/2011 55.92 56.56 55.19 56.56 783
3/18/2011 56.22 57.27 55.05 55.15 914
3/17/2011 56.71 56.71 55.70 55.85 326
3/16/2011 57.15 57.15 55.74 55.79 470
3/15/2011 56.56 57.52 54.71 57.09 641
3/14/2011 57.63 58.30 57.18 57.96 180
3/11/2011 58.13 58.74 57.41 58.16 1492
3/10/2011 58.15 58.93 58.07 58.24 590
3/9/2011 59.28 59.53 58.14 58.92 673
3/8/2011 58.06 60.02 57.89 59.44 459
3/7/2011 60.40 60.45 57.80 58.10 1109
3/4/2011 60.83 60.92 59.19 60.09 413
3/3/2011 60.03 61.68 60.02 60.83 351
3/2/2011 60.14 60.30 59.09 59.51 566
3/1/2011 60.91 60.94 59.62 60.03 993
2/28/2011 61.61 61.61 60.31 60.71 529
2/25/2011 60.02 61.51 59.35 61.31 782
2/24/2011 60.33 62.00 59.69 59.98 830
2/23/2011 61.30 61.90 60.11 60.33 505
2/22/2011 61.75 62.64 60.64 61.05 394
2/18/2011 62.40 63.03 61.50 62.53 662
2/17/2011 61.51 62.36 61.34 61.92 317
2/16/2011 60.30 61.44 60.15 61.36 255
2/15/2011 60.40 61.03 60.31 60.31 504
2/14/2011 60.41 60.96 60.01 60.48 292
2/11/2011 60.12 61.19 59.65 60.66 576
2/10/2011 59.44 61.37 59.02 60.90 1276
2/9/2011 61.08 61.08 60.11 60.59 122
2/8/2011 60.97 61.55 60.96 61.43 368
2/7/2011 60.57 61.60 60.52 61.19 148
2/4/2011 61.00 61.02 60.31 60.52 162
2/3/2011 60.23 61.22 59.67 60.82 283
2/2/2011 60.19 60.69 59.87 60.12 167
2/1/2011 60.02 60.49 59.91 60.20 479
1/31/2011 61.58 61.58 59.69 59.74 537
1/28/2011 63.30 63.67 60.90 60.92 426
1/27/2011 62.65 63.90 62.65 63.30 543
1/26/2011 62.08 63.18 61.72 62.84 213
1/25/2011 61.41 62.35 61.31 61.96 497
1/24/2011 61.47 62.15 61.19 61.85 484
1/21/2011 60.71 62.12 60.60 61.30 668
1/20/2011 60.26 60.73 60.03 60.04 366
1/19/2011 61.74 62.02 60.50 60.60 671
1/18/2011 62.20 62.25 61.58 61.74 753
1/14/2011 61.56 62.25 61.56 62.20 182
1/13/2011 62.12 62.29 61.23 61.52 155
1/12/2011 61.57 62.60 61.15 61.99 282
1/11/2011 60.52 60.92 60.16 60.80 205
1/10/2011 60.13 60.59 59.28 60.04 495
1/7/2011 61.06 61.32 59.11 60.30 1053
1/6/2011 61.83 61.83 60.65 60.83 269
1/5/2011 61.77 62.00 61.36 61.69 570
1/4/2011 63.50 63.50 60.62 61.68 411
1/3/2011 62.62 63.97 62.44 63.06 490
Marketplace
Trading Center